TSXV - Delayed Quote CAD

Purepoint Uranium Group Inc. (PTU.V)

Compare
0.2400 -0.0200 (-7.69%)
At close: November 21 at 3:14 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 0.2300 0.2500 0.2300 0.2400 0.2400 92,600
Nov 20, 2024 1:10 Stock Splits
Nov 20, 2024 0.3300 0.3300 0.2600 0.2600 0.2600 44,600
Nov 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 20,440
Nov 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 24,580
Nov 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,790
Nov 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,590
Nov 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 8,300
Nov 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,010
Nov 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 8,940
Nov 8, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 57,650
Nov 7, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 38,310
Nov 6, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 119,050
Nov 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 85,200
Nov 4, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 13,600
Nov 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 9,120
Oct 31, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 25,240
Oct 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,960
Oct 29, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 68,500
Oct 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 45,390
Oct 25, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 132,550
Oct 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 221,100
Oct 23, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 48,870
Oct 22, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 434,820
Oct 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 25,290
Oct 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 21,590
Oct 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 17,300
Oct 16, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 56,270
Oct 15, 2024 0.3000 0.3000 0.2000 0.3000 0.3000 37,550
Oct 11, 2024 0.3000 0.3000 0.2000 0.3000 0.3000 3,300
Oct 10, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 630
Oct 9, 2024 0.2000 0.3000 0.2000 0.2000 0.2000 12,400
Oct 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 7, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 520
Oct 4, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 2,200
Oct 3, 2024 0.3000 0.3000 0.2000 0.3000 0.3000 10,590
Oct 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,070
Oct 1, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 84,010
Sep 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 42,400
Sep 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 13,100
Sep 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 21,330
Sep 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 19,800
Sep 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 50,690
Sep 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 620
Sep 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 18,000
Sep 19, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 1,880
Sep 18, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 7,550
Sep 17, 2024 0.2000 0.3000 0.2000 0.2000 0.2000 20,700
Sep 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 800
Sep 13, 2024 0.3000 0.3000 0.2000 0.3000 0.3000 46,840
Sep 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 75,610
Sep 11, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 407,330
Sep 10, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 12,700
Sep 9, 2024 0.2000 0.3000 0.2000 0.2000 0.2000 23,850
Sep 6, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 8,700
Sep 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 11,180
Sep 4, 2024 0.3000 0.3000 0.2000 0.3000 0.3000 7,950
Sep 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 27,200
Aug 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 22,630
Aug 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,050
Aug 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 12,000
Aug 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 16,550
Aug 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 41,800
Aug 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 466,420
Aug 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 95,900
Aug 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 442,760
Aug 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,300
Aug 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 87,130
Aug 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,680
Aug 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 9,250
Aug 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,660
Aug 13, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 43,050
Aug 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 7,370
Aug 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,100
Aug 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,100
Aug 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 10,500
Aug 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 50,470
Aug 2, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 57,110
Aug 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,040
Jul 31, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 29,340
Jul 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 34,950
Jul 29, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 471,360
Jul 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 12,450
Jul 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 39,120
Jul 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 93,610
Jul 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 13,840
Jul 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,560
Jul 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,450
Jul 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 19,740
Jul 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 55,860
Jul 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 21,300
Jul 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 28,430
Jul 12, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 79,100
Jul 11, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 68,400
Jul 10, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 104,260
Jul 9, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 910
Jul 8, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 43,560
Jul 5, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 1,490
Jul 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 7,550
Jul 3, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 12,560
Jul 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 178,150
Jun 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 112,850
Jun 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 29,270
Jun 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 33,960
Jun 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 268,810
Jun 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 11,460
Jun 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 235,200
Jun 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 21,830
Jun 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 420
Jun 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 15,810
Jun 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 28,220
Jun 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 410,350
Jun 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 25,770
Jun 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 26,600
Jun 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 281,690
Jun 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,160
Jun 7, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 15,600
Jun 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,140
Jun 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 24,100
Jun 4, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 8,780
Jun 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 7,260
May 31, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 32,520
May 30, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 188,410
May 29, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 30,200
May 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 50,920
May 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 22,320
May 24, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 61,020
May 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,420
May 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,800
May 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 47,170
May 17, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 206,450
May 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 85,550
May 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 216,810
May 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 29,470
May 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,500
May 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
May 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,030
May 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,560
May 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 27,660
May 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 41,510
May 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 9,550
May 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
May 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 230,170
Apr 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 11,400
Apr 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 222,410
Apr 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 29,000
Apr 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 220
Apr 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,530
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,500
Apr 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 60,970
Apr 19, 2024 0.5000 0.5000 0.4000 0.4000 0.4000 226,780
Apr 18, 2024 0.5000 0.5000 0.4000 0.5000 0.5000 10,490
Apr 17, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 29,030
Apr 16, 2024 0.5000 0.5000 0.4000 0.5000 0.5000 205,470
Apr 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5,680
Apr 12, 2024 0.5000 0.6000 0.5000 0.5000 0.5000 129,020
Apr 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 35,420
Apr 10, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 30,050
Apr 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 630
Apr 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 39,000
Apr 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 146,330
Apr 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 27,390
Apr 2, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 53,130
Apr 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 8,810
Mar 28, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 10,830
Mar 27, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 16,100
Mar 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 60,510
Mar 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 24,100
Mar 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 14,400
Mar 21, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 200
Mar 20, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,800
Mar 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 700
Mar 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 22,900
Mar 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 21,300
Mar 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 50,700
Mar 13, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 47,510
Mar 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 6,100
Mar 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5,370
Mar 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 27,510
Mar 7, 2024 0.5000 0.6000 0.5000 0.5000 0.5000 46,700
Mar 6, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,060
Mar 5, 2024 0.6000 0.6000 0.5000 0.6000 0.6000 24,410
Mar 4, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 36,910
Mar 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 113,350
Feb 29, 2024 0.6000 0.6000 0.5000 0.5000 0.5000 47,830
Feb 28, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 10,290
Feb 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 29,800
Feb 26, 2024 0.5000 0.6000 0.5000 0.5000 0.5000 49,300
Feb 23, 2024 0.6000 0.6000 0.5000 0.6000 0.6000 31,870
Feb 22, 2024 0.6000 0.6000 0.5000 0.5000 0.5000 24,100
Feb 21, 2024 0.5000 0.6000 0.5000 0.5000 0.5000 26,900
Feb 20, 2024 0.6000 0.6000 0.5000 0.6000 0.6000 6,350
Feb 16, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 29,590
Feb 15, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 23,500
Feb 14, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 207,690
Feb 13, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 31,110
Feb 12, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 106,080
Feb 9, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 12,530
Feb 8, 2024 0.7000 0.7000 0.6000 0.7000 0.7000 89,830
Feb 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 48,700
Feb 6, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 14,180
Feb 5, 2024 0.7000 0.7000 0.6000 0.7000 0.7000 150,150
Feb 2, 2024 0.7000 0.8000 0.7000 0.7000 0.7000 109,070
Feb 1, 2024 0.7000 0.7000 0.6000 0.7000 0.7000 97,110
Jan 31, 2024 0.6000 0.7000 0.6000 0.6000 0.6000 145,210
Jan 30, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 74,240
Jan 29, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 17,550
Jan 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 22,600
Jan 25, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 26,400
Jan 24, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 12,600
Jan 23, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 60,420
Jan 22, 2024 0.7000 0.7000 0.6000 0.7000 0.7000 59,070
Jan 19, 2024 0.7000 0.7000 0.6000 0.7000 0.7000 21,930
Jan 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 44,360
Jan 17, 2024 0.7000 0.7000 0.6000 0.7000 0.7000 58,430
Jan 16, 2024 0.7000 0.8000 0.7000 0.7000 0.7000 179,620
Jan 15, 2024 0.6000 0.8000 0.6000 0.8000 0.8000 278,150
Jan 12, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 70,250
Jan 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,950
Jan 10, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 10,900
Jan 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 47,780
Jan 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 6,200
Jan 5, 2024 0.6000 0.6000 0.5000 0.5000 0.5000 17,450
Jan 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 200
Jan 3, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 11,560
Jan 2, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 7,100
Dec 29, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 9,880
Dec 28, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 17,830
Dec 27, 2023 0.5000 0.6000 0.5000 0.5000 0.5000 15,070
Dec 22, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 17,500
Dec 21, 2023 0.6000 0.6000 0.5000 0.5000 0.5000 93,980
Dec 20, 2023 0.5000 0.6000 0.5000 0.5000 0.5000 23,400
Dec 19, 2023 0.6000 0.6000 0.5000 0.5000 0.5000 7,000
Dec 18, 2023 0.6000 0.6000 0.5000 0.5000 0.5000 77,590
Dec 15, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 44,540
Dec 14, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 13,800
Dec 13, 2023 0.5000 0.6000 0.5000 0.6000 0.6000 42,960
Dec 12, 2023 0.6000 0.6000 0.5000 0.5000 0.5000 77,040
Dec 11, 2023 0.6000 0.6000 0.5000 0.6000 0.6000 8,960
Dec 8, 2023 0.6000 0.6000 0.5000 0.5000 0.5000 79,340
Dec 7, 2023 0.5000 0.6000 0.5000 0.6000 0.6000 80,800
Dec 6, 2023 0.5000 0.6000 0.5000 0.6000 0.6000 9,570
Dec 5, 2023 0.5000 0.6000 0.5000 0.6000 0.6000 121,350
Dec 4, 2023 0.5000 0.6000 0.5000 0.5000 0.5000 177,470
Dec 1, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 85,100
Nov 30, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 11,840
Nov 29, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 6,260
Nov 28, 2023 0.5000 0.6000 0.5000 0.5000 0.5000 103,500
Nov 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 141,200
Nov 24, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 48,720
Nov 23, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 95,810
Nov 22, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 19,500
Nov 21, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 90,500

Related Tickers

STND.V Standard Uranium Ltd.
0.0850
0.00%
 
GXU.V GoviEx Uranium Inc.
0.0700
0.00%
 
FIND.V Baselode Energy Corp.
0.1000
-4.76%
 
ISO.TO IsoEnergy Ltd.
3.5000
+1.45%
 
AEC.V Anfield Energy Inc.
0.1200
-4.00%
 
FUU.V F3 Uranium Corp.
0.2350
0.00%
 
EU.V enCore Energy Corp.
5.55
+2.97%
 
MGA.TO Mega Uranium Ltd.
0.3950
+5.33%
 
LAM.TO Laramide Resources Ltd.
0.7600
-1.30%
 
AAZ.V Azincourt Energy Corp.
0.0100
0.00%